Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,300.00p on 29-05-2025 at 16:00:10
Change	-12.00p -0.28%
Buy	4,310.00p
Sell	4,307.00p
Buy / Sell AHT Shares

Last Trade:	Sell 120.00 at 4,300.00p
Day's Volume:	636,052
Last Close:	4,300.00p
Open:	4,381.00p
ISIN:	GB0000536739

Day's Range	4,295.00p - 4,413.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£18,463m
VWAP:	4,341.07484p
Shares in Issue:	429m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	120	4,300.00p	SI Trade	16:35:20 - 29-May-25
Sell*	326	4,300.00p	SI Trade	16:35:20 - 29-May-25
Sell*	1,156	4,300.00p	SI Trade	16:35:20 - 29-May-25
Sell*	12,601	4,300.00p	SI Trade	16:35:20 - 29-May-25
Sell*	5	4,300.00p	SI Trade	16:35:20 - 29-May-25
Unknown*	750	4,300.00p	OTC Trade	16:35:20 - 29-May-25
Unknown*	100	4,300.00p	OTC Trade	16:35:20 - 29-May-25
Sell*	174,336	4,300.00p	Uncrossing Trade	16:35:20 - 29-May-25
Sell*	19	4,310.00p	Automatic Execution	16:29:57 - 29-May-25
Sell*	49	4,310.00p	Automatic Execution	16:29:57 - 29-May-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	4,331.00	4,380.00	4,305.00	4,312.00	765,930
27th May 2025 (Tue)	4,265.00	4,361.00	4,265.00	4,348.00	470,498
26th May 2025 (Mon)	4,217.00	4,217.00	4,217.00	4,217.00	0
23rd May 2025 (Fri)	4,282.00	4,344.00	4,164.00	4,217.00	590,051
22nd May 2025 (Thu)	4,251.00	4,270.00	4,200.00	4,263.00	628,472
21st May 2025 (Wed)	4,349.00	4,354.00	4,292.00	4,305.00	1,734,132
20th May 2025 (Tue)	4,364.00	4,426.00	4,336.00	4,389.00	491,373
19th May 2025 (Mon)	4,335.00	4,358.00	4,265.00	4,345.00	964,944
16th May 2025 (Fri)	4,389.00	4,404.00	4,332.00	4,371.00	1,016,991
15th May 2025 (Thu)	4,361.00	4,379.00	4,305.00	4,374.00	962,998
14th May 2025 (Wed)	4,437.00	4,437.00	4,332.00	4,395.00	645,376
13th May 2025 (Tue)	4,302.00	4,452.00	4,287.00	4,452.00	846,433
12th May 2025 (Mon)	4,178.00	4,348.00	4,168.00	4,311.00	1,048,936
9th May 2025 (Fri)	4,115.00	4,138.00	4,084.00	4,108.00	902,452
8th May 2025 (Thu)	4,066.00	4,156.00	4,038.00	4,096.00	1,317,845
7th May 2025 (Wed)	4,030.00	4,080.00	4,019.00	4,019.00	945,514
6th May 2025 (Tue)	4,124.00	4,124.00	4,029.00	4,030.00	903,428
5th May 2025 (Mon)	4,085.00	4,085.00	4,085.00	4,085.00	0
2nd May 2025 (Fri)	4,031.00	4,101.00	4,025.00	4,079.00	1,084,786
1st May 2025 (Thu)	4,000.00	4,060.00	3,988.00	4,031.00	476,929
30th Apr 2025 (Wed)	4,003.00	4,045.00	3,963.00	3,990.00	1,395,553
29th Apr 2025 (Tue)	4,038.00	4,120.00	3,991.00	3,993.00	763,476

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
28th May 2025 5:42 pm	PRN	Transaction in Own Shares
27th May 2025 5:24 pm	PRN	Transaction in Own Shares
23rd May 2025 5:36 pm	PRN	Transaction in Own Shares
22nd May 2025 5:09 pm	PRN	Transaction in Own Shares
21st May 2025 5:29 pm	PRN	Transaction in Own Shares
20th May 2025 5:18 pm	PRN	Transaction in Own Shares
19th May 2025 5:18 pm	PRN	Transaction in Own Shares
16th May 2025 5:18 pm	PRN	Transaction in Own Shares
15th May 2025 5:15 pm	PRN	Transaction in Own Shares
14th May 2025 5:25 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56